Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 246.15 250.10 244.90 245.78 1,873,930 -0.50(-0.20%)
Aug 30, 2021 245.37 247.82 244.41 246.28 619,302 +1.59(+0.65%)
Aug 27, 2021 245.32 246.20 243.42 244.69 932,366 +0.79(+0.32%)
Aug 26, 2021 244.43 245.97 242.93 243.90 944,025 -1.02(-0.42%)
Aug 25, 2021 243.04 248.02 242.15 244.92 1,144,726 +2.54(+1.05%)
Aug 24, 2021 242.48 244.49 242.28 242.38 841,242 -0.16(-0.07%)
Aug 23, 2021 243.12 244.63 242.34 242.55 1,035,147 +0.30(+0.12%)
Aug 20, 2021 239.59 243.53 239.59 242.25 1,036,359 +2.76(+1.15%)
Aug 19, 2021 234.19 240.24 233.02 239.49 1,093,420 +3.92(+1.66%)
Aug 18, 2021 236.44 239.65 235.31 235.57 1,260,404 -2.49(-1.05%)
Aug 17, 2021 237.57 240.54 236.79 238.06 1,119,433 -1.24(-0.52%)
Aug 16, 2021 235.70 239.57 235.31 239.30 923,938 +3.23(+1.37%)
Aug 13, 2021 235.62 237.08 235.16 236.07 854,760 +0.43(+0.18%)
Aug 12, 2021 230.26 237.49 229.39 235.64 1,154,265 +1.34(+0.57%)
Aug 11, 2021 233.96 234.83 229.69 234.30 1,393,475 +0.49(+0.21%)
Aug 10, 2021 239.00 241.39 232.90 233.81 2,038,456 -7.75(-3.21%)
Aug 09, 2021 241.92 242.88 240.48 241.57 718,764 -1.44(-0.59%)
Aug 06, 2021 242.87 245.33 242.57 243.00 1,078,162 +1.03(+0.43%)
Aug 05, 2021 242.15 243.37 237.35 241.97 1,181,320 +0.78(+0.32%)
Aug 04, 2021 245.03 247.87 240.97 241.20 1,572,948 -5.10(-2.07%)
Aug 03, 2021 244.77 246.97 240.38 246.30 1,313,876 +2.44(+1.00%)
Aug 02, 2021 241.77 244.65 241.34 243.86 1,206,192 +2.72(+1.13%)
Jul 30, 2021 240.01 242.68 239.93 241.14 1,321,270 +0.29(+0.12%)
Jul 29, 2021 240.14 242.38 239.84 240.85 1,124,675 +1.91(+0.80%)
Jul 28, 2021 240.38 240.52 235.81 238.93 1,140,441 -1.71(-0.71%)
Jul 27, 2021 238.67 243.65 237.07 240.64 1,593,615 +1.88(+0.79%)
Jul 26, 2021 240.51 241.35 233.97 238.77 1,760,230 -2.62(-1.09%)
Jul 23, 2021 241.63 243.22 239.34 241.39 1,528,028 +1.62(+0.68%)
Jul 22, 2021 242.31 242.89 238.74 239.77 1,754,997 -2.39(-0.99%)
Jul 21, 2021 243.85 247.21 241.25 242.16 2,508,100 +0.34(+0.14%)
Jul 20, 2021 232.30 244.83 230.92 241.82 4,964,877 +30.38(+14.37%)
Jul 19, 2021 209.33 212.99 208.50 211.44 1,640,109 -1.53(-0.72%)
Jul 16, 2021 214.69 215.32 212.76 212.96 1,071,353 -1.06(-0.49%)
Jul 15, 2021 210.85 214.67 210.85 214.02 1,155,076 +1.50(+0.70%)
Jul 14, 2021 213.74 214.54 211.78 212.53 1,259,178 -0.47(-0.22%)
Jul 13, 2021 213.74 214.64 211.91 212.99 898,100 -1.08(-0.50%)
Jul 12, 2021 211.29 215.40 210.49 214.07 1,130,945 +1.51(+0.71%)
Jul 09, 2021 210.18 213.70 209.10 212.57 939,731 +4.60(+2.21%)
Jul 08, 2021 207.54 209.19 205.61 207.96 1,005,466 -2.80(-1.33%)
Jul 07, 2021 208.47 211.24 208.18 210.76 1,004,392 +2.03(+0.97%)
Jul 06, 2021 207.96 208.80 205.44 208.73 989,222 -0.01(-0.00%)
Jul 02, 2021 205.45 209.07 204.44 208.74 853,635 +2.93(+1.43%)
Jul 01, 2021 201.52 206.46 201.26 205.80 1,489,315 +4.94(+2.46%)
Jun 30, 2021 199.64 201.03 198.62 200.86 1,480,463 +0.84(+0.42%)
Jun 29, 2021 202.62 203.85 199.57 200.02 942,939 -1.01(-0.50%)
Jun 28, 2021 201.42 201.77 199.66 201.03 1,130,053 -0.68(-0.34%)
Jun 25, 2021 199.01 202.53 197.95 201.71 3,138,589 +3.10(+1.56%)
Jun 24, 2021 202.35 202.35 198.26 198.62 1,324,860 -1.67(-0.83%)
Jun 23, 2021 203.69 203.97 200.16 200.29 1,082,886 -3.59(-1.76%)
Jun 22, 2021 201.57 205.01 201.26 203.87 1,164,178 +1.70(+0.84%)
Jun 21, 2021 197.13 202.51 196.16 202.17 992,840 +6.54(+3.34%)
Jun 18, 2021 197.10 198.34 194.72 195.63 2,651,459 -5.68(-2.82%)
Jun 17, 2021 201.58 203.19 198.32 201.32 1,277,226 +0.44(+0.22%)
Jun 16, 2021 202.69 204.31 200.66 200.88 1,378,527 -2.72(-1.34%)
Jun 15, 2021 201.79 205.14 200.97 203.60 884,952 +2.12(+1.05%)
Jun 14, 2021 204.30 204.72 199.63 201.48 1,518,775 -3.71(-1.81%)
Jun 11, 2021 203.96 205.44 203.17 205.19 724,732 +1.54(+0.76%)
Jun 10, 2021 203.07 205.89 202.40 203.65 1,131,156 +1.73(+0.86%)
Jun 09, 2021 204.11 204.51 201.82 201.92 1,130,958 -1.48(-0.73%)
Jun 08, 2021 205.34 205.72 202.40 203.40 1,359,263 -1.97(-0.96%)
Jun 07, 2021 207.59 208.62 205.03 205.37 1,086,382 -1.84(-0.89%)
Jun 04, 2021 208.04 209.47 206.41 207.21 995,239 +0.49(+0.24%)
Jun 03, 2021 202.73 207.37 201.54 206.72 1,617,566 +2.55(+1.25%)
Jun 02, 2021 210.58 210.69 202.88 204.17 1,403,869 -5.08(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.